Home > Market Data > SHFE

SHFE Metals Close Price For August 27, 2010

Friday, Aug 27, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15150 15140 15170 15135 15135 15150 -15 0 2470 31910 -1152
1010 15245 15300 15300 15230 15245 15250 0 5 4052 51816 -1232
1011 15330 15375 15375 15300 15325 15325 -5 -5 9206 90512 -1126
1012 15445 15475 15485 15395 15430 15435 -15 -10 31202 70156 2780
1101 15555 15585 15590 15500 15550 15540 -5 -15 2836 9642 622
1102 15650 15650 15670 15615 15645 15635 -5 -15 230 2354 22
1103 15720 15680 15700 15680 15700 15695 -20 -25 22 4042 0
1104 15820 15800 15810 15800 15810 15800 -10 -20 54 1058 40
1105 15855 15805 15865 15805 15860 15850 5 -5 46 6802 4
1106 15950 15835 15955 15835 15955 15900 5 -50 10 218 0
1107 15995       15995 15995 0 0   290 0
1108 16155 16150 16175 16150 16160 16160 5 5 8 20 4
Total                 50136 268820 -38
Gold 1009 264.00 267.75 268.00 267.75 268.00 267.87 4.00 3.87 4 18 0
1010 270.59 269.79 270.03 269.43 269.60 269.61 -0.99 -0.98 36 208 -34
1011 270.05 269.03 269.60 269.01 269.58 269.06 -0.47 -0.99 206 202 164
1012 271.07 270.05 270.55 270.05 270.22 270.22 -0.85 -0.85 11954 51516 -40
1101 271.13 270.75 270.75 268.93 270.10 269.95 -1.03 -1.18 16 330 2
1102 271.57 270.35 270.35 270.35 270.35 270.35 -1.22 -1.22 6 128 0
1103 270.80 269.25 269.25 269.25 269.25 269.25 -1.55 -1.55 6 124 0
1104 270.78 269.65 270.13 269.54 269.54 269.86 -1.24 -0.92 8 84 0
1105 270.12 269.82 269.82 269.82 269.82 269.82 -0.30 -0.30 22 18 -10
1106 271.55 270.40 270.99 270.40 270.90 270.76 -0.65 -0.79 84 602 40
1107 267.59       267.62 267.62 0.03 0.03   6 0
1108 271.03       271.03 271.03 0.00 0.00     0
Total                 12342 53236 122
Copper 1009 57420 57600 57900 57550 57850 57710 430 290 2338 17248 -440
1010 57390 57560 57910 57500 57850 57690 460 300 2962 46582 -598
1011 57290 57540 57860 57380 57850 57610 560 320 29842 107378 -7116
1012 57310 57450 57870 57340 57830 57600 520 290 274574 159120 2906
1101 57280 57500 57810 57340 57780 57610 500 330 4156 14524 984
1102 57400 57410 57800 57360 57770 57530 370 130 774 1996 78
1103 57270 57500 57800 57410 57800 57620 530 350 242 1724 -6
1104 57340 57540 57920 57470 57920 57580 580 240 16 886 4
1105 57290 57540 57910 57420 57910 57580 620 290 62 992 10
1106 57400 57500 57770 57390 57770 57560 370 160 20 544 4
1107 57190 57450 57820 57420 57820 57600 630 410 12 334 -2
1108 57410 57600 57890 57550 57890 57650 480 240 10 100 2
Total                 315008 351428 -4174
Zinc 1009 16645 16750 16835 16620 16835 16705 190 60 1790 10456 -862
1010 16745 16825 16960 16735 16935 16845 190 100 3198 21234 -116
1011 16835 16950 17070 16825 17055 16945 220 110 30364 66600 -2368
1012 16945 17050 17195 16930 17175 17055 230 110 1444122 376546 -5626
1101 17060 17150 17300 17050 17285 17170 225 110 61732 39830 1932
1102 17130 17215 17395 17070 17380 17245 250 115 1662 3096 38
1103 17220 17325 17475 17230 17465 17325 245 105 292 3422 -74
1104 17290 17305 17535 17305 17535 17450 245 160 54 1074 -12
1105 17335 17490 17585 17000 17585 17440 250 105 284 2382 62
1106 17375 17440 17610 17375 17610 17435 235 60 112 2422 32
1107 17390 17640 17700 17465 17665 17565 275 175 112 580 22
1108 17495 17700 17730 17550 17730 17620 235 125 14 96 -2
Total                 1543736 527738 -6974

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.